CARR - Carrier Global Corporation

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202342,0843,6341,9843,4443,446 509 700
01 juin 202341,0441,5340,7141,5041,503 883 800
31 mai 202341,1741,5040,4940,9040,9010 124 000
30 mai 202340,9841,8240,5441,7541,757 229 600
26 mai 202341,5241,6040,7340,8940,894 815 800
25 mai 202341,6141,6940,9941,2041,205 394 400
24 mai 202341,4741,5940,9741,3041,306 428 300
23 mai 202341,9942,3141,2641,5141,514 141 400
22 mai 202342,7143,1042,2842,4342,433 979 100
19 mai 202343,6443,6842,4642,7942,794 903 400
18 mai 202342,7143,3942,6043,2743,272 763 700
17 mai 202342,3743,2442,3542,9042,904 742 900
16 mai 202342,4442,8642,0242,1542,157 685 500
15 mai 202342,1242,8941,9642,8142,814 415 400
12 mai 202342,8943,0941,8042,4042,404 160 600
11 mai 202343,0943,1342,5642,8342,834 128 800
10 mai 202343,3843,5442,4843,0843,086 609 000
09 mai 202342,5143,0842,3742,7842,785 662 700
08 mai 202342,8943,0442,2142,6042,606 666 800
05 mai 202341,9342,4841,7042,3842,386 581 600
04 mai 202340,6541,1140,2841,1041,107 327 700
04 mai 20230.185 Dividende
03 mai 202341,9042,5640,8241,0940,916 212 600
02 mai 202341,4841,8540,3541,8241,637 361 700
01 mai 202341,6241,9641,0341,1740,985 322 500
28 avr. 202341,5642,2941,4641,8241,636 033 900
27 avr. 202341,1441,5340,4741,4641,279 896 000
26 avr. 202341,1941,4640,4040,6540,4713 613 200
25 avr. 202342,7843,3042,1142,3242,1310 038 400
24 avr. 202345,3747,2141,5441,9341,7420 848 600
21 avr. 202345,3845,5345,0245,2245,024 338 800
20 avr. 202344,7845,4944,5545,3845,184 965 900
19 avr. 202344,5345,1144,5144,9844,784 034 700
18 avr. 202345,2545,4444,5444,8144,613 688 700
17 avr. 202344,5044,9244,3544,7744,573 442 700
14 avr. 202344,3244,8743,8744,3044,104 449 500
13 avr. 202343,7644,3143,1044,1043,904 686 900
12 avr. 202344,0044,3543,5843,8643,664 310 400
11 avr. 202342,4444,9542,3443,5243,3210 205 900
10 avr. 202341,8042,3241,4842,3042,112 859 500
06 avr. 202342,1142,3141,2941,8041,614 861 900
05 avr. 202343,1843,1841,7142,1041,916 323 100
04 avr. 202345,6045,7442,6542,8942,707 067 600
03 avr. 202345,5145,9645,2345,6945,484 055 300
31 mars 202345,7646,0845,3345,7545,544 795 800
30 mars 202345,6645,8544,9845,0944,894 046 900
29 mars 202345,2645,6045,0045,3845,183 278 300
28 mars 202345,4245,5244,5244,7544,552 276 400
27 mars 202344,6944,8644,0644,3044,103 387 200
24 mars 202343,6943,9343,0143,9243,725 157 600
23 mars 202344,2345,2043,8744,3044,104 330 600
22 mars 202345,1745,6444,1144,1843,984 161 600
21 mars 202345,6145,9644,9745,2045,004 283 200
20 mars 202344,1245,1543,9844,9944,793 888 700
17 mars 202344,2244,3743,0043,7543,558 427 500
16 mars 202343,0744,7442,7344,4844,285 224 300
15 mars 202344,7344,9942,3443,3143,128 194 600
14 mars 202345,6846,4945,2045,7545,545 854 300
13 mars 202345,1245,4244,5344,7544,555 558 700
10 mars 202346,2046,7545,1345,6445,436 072 800
09 mars 202347,4647,5146,0646,1545,944 393 800
08 mars 202347,7447,9346,9247,3947,184 278 500
07 mars 202348,4049,1747,4947,5547,347 577 900
06 mars 202347,7948,6747,5448,3848,168 572 500
03 mars 202346,4547,9246,3247,7947,575 822 700
02 mars 202345,2446,2045,1746,0945,884 663 000
01 mars 202344,8945,6744,8545,5945,385 315 600
28 févr. 202344,8545,6644,8145,0344,838 580 600
27 févr. 202344,7545,1144,5544,9644,763 543 300
24 févr. 202343,8244,4643,6044,2544,053 080 500
23 févr. 202343,9244,5843,7444,4544,255 376 600
22 févr. 202344,0644,2543,4043,6043,404 776 700
21 févr. 202344,7444,8843,6543,8343,634 145 900
17 févr. 202345,0645,2844,5745,2245,022 520 900
16 févr. 202344,5945,6344,4745,2345,033 865 900
15 févr. 202344,6545,5044,6045,4845,282 492 200
14 févr. 202345,2145,6044,7845,1344,933 001 000
13 févr. 202344,9345,6444,8045,4445,243 193 000
10 févr. 202344,6745,0144,4244,8344,633 360 500
09 févr. 202345,4546,0244,8744,9244,723 884 000
08 févr. 202344,7445,3544,3245,0644,865 003 700
07 févr. 202343,7444,6643,5544,3944,198 139 800
06 févr. 202346,2946,7445,9246,1545,944 829 500
03 févr. 202346,5447,4146,3646,8946,683 448 400
02 févr. 202346,7447,4946,5447,1346,923 979 100
01 févr. 202345,1646,5644,6346,1445,935 878 800
31 janv. 202344,2045,6144,0345,5345,334 687 500
30 janv. 202343,3843,9943,3843,5843,382 620 900
27 janv. 202343,4943,9943,3843,6243,421 868 900
26 janv. 202343,7944,0043,1743,6543,452 460 100
25 janv. 202343,1943,6042,8043,5143,312 911 700
24 janv. 202343,3344,0342,8643,7043,504 191 600
23 janv. 202342,5943,2842,4343,2843,093 633 100
20 janv. 202342,0042,6541,7742,5742,385 217 500
19 janv. 202343,1443,1441,8941,9141,724 846 600
18 janv. 202345,6545,6543,3943,5243,325 291 500
17 janv. 202345,9146,1345,3145,4345,233 619 800
13 janv. 202345,0446,0645,0145,8745,662 826 900
12 janv. 202345,5045,6744,9245,2545,053 275 800
11 janv. 202344,4045,2544,2745,1944,995 300 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...